808.00
-41(-4.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 850 | 808 | 808 | 856 | 805 | 57,894 |
| December 19, 2024 | 869 | 849 | 849 | 869 | 840 | 19,212 |
| December 18, 2024 | 860 | 869 | 869 | 879 | 860 | 13,215 |
| December 17, 2024 | 890 | 862 | 862 | 900 | 850 | 39,274 |
| December 16, 2024 | 881 | 883 | 883 | 895 | 863 | 37,228 |
| December 13, 2024 | 849 | 875 | 875 | 888 | 835 | 30,609 |
| December 12, 2024 | 859 | 856 | 856 | 890 | 842 | 52,571 |
| December 11, 2024 | 840 | 852 | 852 | 855 | 838 | 45,443 |
| December 10, 2024 | 778 | 840 | 840 | 842 | 770 | 45,431 |
| December 09, 2024 | 834 | 815 | 815 | 834 | 769 | 78,861 |
| December 06, 2024 | 820 | 834 | 834 | 878 | 792 | 79,262 |
| December 05, 2024 | 839 | 825 | 825 | 847 | 800 | 37,419 |
| December 04, 2024 | 847 | 838 | 838 | 863 | 815 | 26,085 |
| December 03, 2024 | 834 | 848 | 848 | 849 | 831 | 55,363 |
| December 02, 2024 | 840 | 841 | 841 | 861 | 840 | 16,174 |
| November 29, 2024 | 869 | 859 | 859 | 869 | 839 | 7,508 |
| November 28, 2024 | 858 | 849 | 849 | 868 | 849 | 29,406 |
| November 27, 2024 | 868 | 852 | 852 | 868 | 851 | 13,298 |
| November 26, 2024 | 858 | 857 | 857 | 860 | 852 | 34,587 |
| November 25, 2024 | 834 | 858 | 858 | 862 | 833 | 49,298 |
| November 22, 2024 | 858 | 843 | 843 | 858 | 836 | 23,903 |
| November 21, 2024 | 828 | 830 | 830 | 868 | 816 | 57,217 |
| November 20, 2024 | 838 | 828 | 828 | 838 | 827 | 34,534 |
| November 19, 2024 | 853 | 838 | 838 | 870 | 838 | 13,295 |
| November 18, 2024 | 848 | 845 | 845 | 869 | 837 | 27,422 |
| November 15, 2024 | 844 | 848 | 848 | 849 | 824 | 43,127 |
| November 14, 2024 | 830 | 844 | 844 | 869 | 824 | 45,120 |
| November 13, 2024 | 840 | 838 | 838 | 859 | 832 | 53,871 |
| November 12, 2024 | 880 | 860 | 860 | 881 | 850 | 79,242 |
| November 11, 2024 | 904 | 880 | 880 | 904 | 870 | 59,100 |
| November 08, 2024 | 884 | 888 | 888 | 893 | 880 | 35,720 |
| November 07, 2024 | 896 | 890 | 890 | 896 | 880 | 45,758 |
| November 06, 2024 | 897 | 896 | 896 | 908 | 890 | 27,916 |
| November 05, 2024 | 931 | 897 | 897 | 931 | 897 | 21,025 |
| November 04, 2024 | 906 | 900 | 900 | 909 | 891 | 44,443 |
| November 01, 2024 | 890 | 906 | 906 | 909 | 890 | 31,339 |
| October 31, 2024 | 901 | 899 | 899 | 912 | 892 | 13,875 |
| October 30, 2024 | 902 | 900 | 900 | 910 | 895 | 33,838 |
| October 29, 2024 | 911 | 903 | 903 | 931 | 900 | 26,835 |
| October 28, 2024 | 903 | 911 | 911 | 921 | 895 | 23,360 |
| October 25, 2024 | 893 | 913 | 913 | 1,020 | 893 | 247,817 |
| October 24, 2024 | 904 | 899 | 899 | 913 | 898 | 70,955 |
| October 23, 2024 | 906 | 912 | 912 | 937 | 902 | 29,559 |
| October 22, 2024 | 936 | 916 | 916 | 960 | 914 | 72,230 |
| October 21, 2024 | 929 | 926 | 926 | 949 | 918 | 45,173 |
| October 18, 2024 | 945 | 939 | 939 | 959 | 931 | 23,279 |
| October 17, 2024 | 960 | 951 | 951 | 980 | 910 | 93,752 |
| October 16, 2024 | 990 | 970 | 970 | 990 | 970 | 35,719 |
| October 15, 2024 | 986 | 980 | 980 | 991 | 970 | 48,466 |
| October 14, 2024 | 992 | 986 | 986 | 1,000 | 982 | 24,324 |
| October 11, 2024 | 987 | 996 | 996 | 1,000 | 985 | 43,009 |
| October 10, 2024 | 1,000 | 987 | 987 | 1,017 | 970 | 66,005 |
| October 08, 2024 | 1,027 | 1,001 | 1,001 | 1,027 | 996 | 9,788 |
| October 07, 2024 | 1,013 | 1,000 | 1,000 | 1,013 | 997 | 22,126 |
| October 04, 2024 | 1,003 | 1,003 | 1,003 | 1,005 | 993 | 24,414 |
| October 02, 2024 | 1,018 | 1,003 | 1,003 | 1,018 | 1,003 | 25,062 |
| September 30, 2024 | 1,040 | 1,018 | 1,018 | 1,040 | 1,000 | 19,305 |
| September 27, 2024 | 1,019 | 1,020 | 1,020 | 1,025 | 1,006 | 28,392 |
| September 26, 2024 | 1,037 | 1,020 | 1,020 | 1,037 | 1,002 | 17,306 |
| September 25, 2024 | 1,030 | 1,007 | 1,007 | 1,035 | 995 | 12,360 |